Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 9.2265 | 9.3076 | 8.5811 | 8.6001 | 8.6001 | 164,884,176 |
Jan 29, 2023 | 8.8504 | 9.3022 | 8.7668 | 9.2122 | 9.2122 | 135,490,126 |
Jan 28, 2023 | 9.1440 | 9.2083 | 8.7728 | 8.8503 | 8.8503 | 105,211,681 |
Jan 27, 2023 | 9.0043 | 9.1372 | 8.7849 | 9.1429 | 9.1429 | 137,660,270 |
Jan 26, 2023 | 8.8251 | 9.0221 | 8.6749 | 9.0056 | 9.0056 | 156,387,330 |
Jan 25, 2023 | 8.4202 | 8.9510 | 8.2093 | 8.8284 | 8.8284 | 161,870,496 |
Jan 24, 2023 | 8.9843 | 9.1095 | 8.4049 | 8.4194 | 8.4194 | 163,525,888 |
Jan 23, 2023 | 9.2194 | 9.3043 | 8.9614 | 8.9877 | 8.9877 | 216,224,129 |
Jan 22, 2023 | 8.9378 | 9.4859 | 8.8841 | 9.2182 | 9.2182 | 235,250,708 |
Jan 21, 2023 | 8.9436 | 9.1202 | 8.8194 | 8.9347 | 8.9347 | 175,648,659 |
Jan 20, 2023 | 8.2996 | 8.9465 | 8.1893 | 8.9427 | 8.9427 | 122,780,150 |
Jan 19, 2023 | 8.1780 | 8.3137 | 8.1144 | 8.3006 | 8.3006 | 108,802,746 |
Jan 18, 2023 | 8.5106 | 9.0970 | 8.1758 | 8.1788 | 8.1788 | 296,544,299 |
Jan 17, 2023 | 8.7667 | 8.8700 | 8.5063 | 8.5121 | 8.5121 | 139,071,290 |
Jan 16, 2023 | 8.8283 | 8.9913 | 8.4742 | 8.7656 | 8.7656 | 172,109,878 |
Jan 15, 2023 | 8.8853 | 8.9267 | 8.6055 | 8.8280 | 8.8280 | 147,701,890 |
Jan 14, 2023 | 8.4393 | 9.2960 | 8.4393 | 8.8847 | 8.8847 | 319,932,115 |
Jan 13, 2023 | 8.2592 | 8.4860 | 8.1076 | 8.4397 | 8.4397 | 138,384,289 |
Jan 12, 2023 | 8.0343 | 8.2604 | 7.9202 | 8.2591 | 8.2591 | 183,424,232 |
Jan 11, 2023 | 7.7744 | 7.9682 | 7.5490 | 7.9545 | 7.9545 | 101,664,395 |
Jan 10, 2023 | 7.7656 | 7.8580 | 7.6320 | 7.7753 | 7.7753 | 99,798,449 |
Jan 09, 2023 | 7.4854 | 7.9658 | 7.4854 | 7.7660 | 7.7660 | 130,492,714 |
Jan 08, 2023 | 7.2873 | 7.4871 | 7.2163 | 7.4843 | 7.4843 | 57,497,615 |
Jan 07, 2023 | 7.4252 | 7.4581 | 7.2645 | 7.2879 | 7.2879 | 52,129,882 |
Jan 06, 2023 | 7.2854 | 7.4310 | 7.1884 | 7.4254 | 7.4254 | 70,042,473 |
Jan 05, 2023 | 7.4535 | 7.4900 | 7.2543 | 7.2854 | 7.2854 | 69,176,771 |
Jan 04, 2023 | 7.3577 | 7.5434 | 7.3288 | 7.4523 | 7.4523 | 105,578,585 |
Jan 03, 2023 | 7.2803 | 7.3416 | 7.2269 | 7.3581 | 7.3581 | 70,921,139 |
Jan 02, 2023 | 7.1005 | 7.3852 | 7.0399 | 7.2797 | 7.2797 | 96,352,064 |
Jan 01, 2023 | 7.0061 | 7.1207 | 6.9268 | 7.1001 | 7.1001 | 42,470,299 |
Dec 31, 2022 | 6.9088 | 7.0473 | 6.8705 | 7.0058 | 7.0058 | 51,467,043 |
Dec 30, 2022 | 6.8469 | 6.9048 | 6.7380 | 6.9090 | 6.9090 | 57,278,226 |
Dec 29, 2022 | 6.7687 | 6.9459 | 6.7433 | 6.8475 | 6.8475 | 69,164,293 |
Dec 28, 2022 | 7.0084 | 7.0255 | 6.7564 | 6.7687 | 6.7687 | 83,045,975 |
Dec 27, 2022 | 7.0508 | 7.1884 | 6.9172 | 7.0088 | 7.0088 | 59,237,909 |
Dec 26, 2022 | 7.0175 | 7.0760 | 6.9924 | 7.0519 | 7.0519 | 63,950,592 |
Dec 25, 2022 | 7.1025 | 7.1433 | 6.8900 | 7.0172 | 7.0172 | 66,893,306 |
Dec 24, 2022 | 7.1760 | 7.1842 | 7.0826 | 7.1023 | 7.1023 | 52,831,011 |
Dec 23, 2022 | 7.3016 | 7.3472 | 7.1557 | 7.1759 | 7.1759 | 72,017,373 |
Dec 22, 2022 | 7.2333 | 7.3141 | 7.0360 | 7.3033 | 7.3033 | 68,835,784 |
Dec 21, 2022 | 7.2904 | 7.2904 | 7.1130 | 7.2333 | 7.2333 | 58,087,145 |
Dec 20, 2022 | 6.9521 | 7.3158 | 6.9168 | 7.2916 | 7.2916 | 68,572,135 |
Dec 19, 2022 | 7.3006 | 7.3994 | 6.8694 | 6.9514 | 6.9514 | 78,692,438 |
Dec 18, 2022 | 7.4138 | 7.4164 | 7.3162 | 7.2999 | 7.2999 | 45,126,692 |
Dec 17, 2022 | 7.2912 | 7.4534 | 7.2255 | 7.4151 | 7.4151 | 92,279,900 |
Dec 16, 2022 | 7.9249 | 8.0090 | 7.2367 | 7.2922 | 7.2922 | 131,070,525 |
Dec 15, 2022 | 8.0224 | 8.1594 | 7.9119 | 7.9238 | 7.9238 | 113,065,317 |
Dec 14, 2022 | 8.2563 | 8.3696 | 8.0217 | 8.0217 | 8.0217 | 110,236,066 |
Dec 13, 2022 | 8.0784 | 8.4449 | 7.9733 | 8.2552 | 8.2552 | 116,037,869 |
Dec 12, 2022 | 8.1003 | 8.1505 | 7.8832 | 8.0787 | 8.0787 | 85,388,039 |
Dec 11, 2022 | 8.3423 | 8.3816 | 8.0818 | 8.1004 | 8.1004 | 64,710,589 |
Dec 10, 2022 | 8.4452 | 8.5278 | 8.3333 | 8.3416 | 8.3416 | 57,550,280 |
Dec 09, 2022 | 8.4022 | 8.5366 | 8.3089 | 8.4446 | 8.4446 | 101,587,862 |
Dec 08, 2022 | 8.2129 | 8.4441 | 8.1059 | 8.4010 | 8.4010 | 100,629,879 |
Dec 07, 2022 | 8.4376 | 8.5405 | 8.0650 | 8.2134 | 8.2134 | 104,084,371 |
Dec 06, 2022 | 8.3933 | 8.4966 | 8.2998 | 8.4379 | 8.4379 | 102,805,866 |
Dec 05, 2022 | 8.4345 | 8.6128 | 8.3439 | 8.3932 | 8.3932 | 120,559,066 |
Dec 04, 2022 | 8.2300 | 8.4618 | 8.2300 | 8.4369 | 8.4369 | 88,038,377 |
Dec 03, 2022 | 8.5532 | 8.6556 | 8.2147 | 8.2302 | 8.2302 | 131,923,693 |
Dec 02, 2022 | 7.9249 | 8.7555 | 7.9263 | 8.5536 | 8.5536 | 209,253,455 |
Dec 01, 2022 | 7.8702 | 7.9992 | 7.7172 | 7.9245 | 7.9245 | 140,385,864 |
Nov 30, 2022 | 7.4184 | 7.8947 | 7.4172 | 7.8714 | 7.8714 | 183,843,524 |
Nov 29, 2022 | 7.1405 | 7.4087 | 7.1045 | 7.4180 | 7.4180 | 85,479,530 |
Nov 28, 2022 | 7.2494 | 7.3066 | 6.9646 | 7.1408 | 7.1408 | 93,251,252 |
Nov 27, 2022 | 7.2573 | 7.5056 | 7.2490 | 7.2490 | 7.2490 | 75,331,277 |
Nov 26, 2022 | 7.2547 | 7.5109 | 7.2174 | 7.2572 | 7.2572 | 108,579,032 |
Nov 25, 2022 | 7.2699 | 7.3308 | 7.0670 | 7.2551 | 7.2551 | 103,522,369 |
Nov 24, 2022 | 7.3215 | 7.4316 | 7.2018 | 7.2711 | 7.2711 | 111,128,553 |
Nov 23, 2022 | 7.0833 | 7.3855 | 7.0484 | 7.3208 | 7.3208 | 152,494,938 |
Nov 22, 2022 | 6.9849 | 7.1894 | 6.6739 | 7.0813 | 7.0813 | 210,227,446 |
Nov 21, 2022 | 7.2707 | 7.3161 | 6.8784 | 6.9856 | 6.9856 | 192,550,594 |
Nov 20, 2022 | 7.7343 | 7.7876 | 7.2424 | 7.2703 | 7.2703 | 107,802,399 |
Nov 19, 2022 | 7.8458 | 7.8482 | 7.6373 | 7.7344 | 7.7344 | 93,355,326 |
Nov 18, 2022 | 7.6511 | 8.0262 | 7.6490 | 7.8481 | 7.8481 | 146,474,587 |
Nov 17, 2022 | 7.9597 | 8.0553 | 7.6212 | 7.6498 | 7.6498 | 128,191,043 |
Nov 16, 2022 | 8.3469 | 8.4909 | 7.7944 | 7.9594 | 7.9594 | 179,427,608 |
Nov 15, 2022 | 8.0768 | 8.5867 | 7.9554 | 8.3478 | 8.3478 | 239,469,324 |
Nov 14, 2022 | 7.7066 | 8.1022 | 7.2033 | 8.0760 | 8.0760 | 285,939,975 |
Nov 13, 2022 | 7.3687 | 8.1397 | 7.3450 | 7.7068 | 7.7068 | 308,493,323 |
Nov 12, 2022 | 8.0793 | 8.1686 | 7.0975 | 7.3689 | 7.3689 | 338,413,479 |
Nov 11, 2022 | 7.6742 | 8.2421 | 7.2985 | 8.0812 | 8.0812 | 348,765,344 |
Nov 10, 2022 | 6.6220 | 7.8749 | 6.5487 | 7.6752 | 7.6752 | 412,330,673 |
Nov 09, 2022 | 8.1292 | 8.3212 | 6.4526 | 6.6243 | 6.6243 | 438,476,085 |
Nov 08, 2022 | 9.4628 | 9.4689 | 7.6354 | 8.1282 | 8.1282 | 532,735,853 |
Nov 07, 2022 | 9.5650 | 10.2688 | 9.3530 | 9.4629 | 9.4629 | 373,181,632 |
Nov 06, 2022 | 10.3537 | 10.4349 | 9.5701 | 9.5708 | 9.5708 | 229,023,369 |
Nov 05, 2022 | 10.1810 | 10.4596 | 10.1676 | 10.3538 | 10.3538 | 267,242,261 |
Nov 04, 2022 | 9.5272 | 10.4375 | 9.4035 | 10.1814 | 10.1814 | 381,228,530 |
Nov 03, 2022 | 9.7246 | 10.1126 | 9.5110 | 9.5283 | 9.5283 | 286,433,799 |
Nov 02, 2022 | 9.7075 | 9.9626 | 9.3192 | 9.7236 | 9.7236 | 338,683,176 |
Nov 01, 2022 | 9.4911 | 10.0627 | 9.4261 | 9.7086 | 9.7086 | 293,426,645 |
Oct 31, 2022 | 9.3974 | 9.7072 | 9.1615 | 9.4930 | 9.4930 | 227,678,336 |
Oct 30, 2022 | 9.6175 | 9.9949 | 9.2749 | 9.3983 | 9.3983 | 247,076,411 |
Oct 29, 2022 | 9.3470 | 9.7699 | 9.1495 | 9.6158 | 9.6158 | 323,123,717 |
Oct 28, 2022 | 9.2439 | 9.4710 | 8.9043 | 9.3488 | 9.3488 | 358,504,402 |
Oct 27, 2022 | 9.0850 | 9.7364 | 9.0861 | 9.2436 | 9.2436 | 325,698,466 |
Oct 26, 2022 | 8.9496 | 9.3541 | 8.9078 | 9.0831 | 9.0831 | 776,873,966 |
Oct 25, 2022 | 8.4156 | 9.2026 | 8.3606 | 8.9534 | 8.9534 | 210,313,927 |
Oct 24, 2022 | 8.5780 | 8.6835 | 8.3633 | 8.4159 | 8.4159 | 127,992,718 |
Oct 23, 2022 | 8.3094 | 8.5632 | 8.1825 | 8.5776 | 8.5776 | 123,219,142 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |